TR4DER - INTESA SANPAOLO [ISP.MI] Historical Prices

INTESA SANPAOLO - [Ticker: ISP.MI]
Last Trade	2.10	Last Trade Time	2018-12-04 - 00:00:00
Variation	--0.01 (+1.00%)	Open	2.10
High	2.12	Low	2.10
Volume	20,192,720	Average Volume (3m)	0
Yield		Bid / Ask	2.87 x 669,160,900 - 2.89 x 483,193,400
Former Close	2.11	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
ISP.MI quotes from 2000-01-01 to 2024-05-02
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-03-31	124,602,200	2.40	2.44	2.36	2.43	00:00:00
2016-04-01	122,268,000	2.39	2.45	2.37	2.37	00:00:00
2016-04-05	135,378,400	2.27	2.28	2.21	2.21	00:00:00
2016-04-06	138,300,900	2.23	2.29	2.21	2.24	00:00:00
2016-04-12	189,283,000	2.35	2.39	2.17	2.24	00:00:00
2016-04-13	202,073,500	2.29	2.42	2.28	2.42	00:00:00
2016-04-21	135,297,400	2.47	2.52	2.45	2.49	00:00:00
2016-04-22	97,549,500	2.49	2.52	2.45	2.46	00:00:00
2016-04-28	105,962,900	2.45	2.51	2.44	2.49	00:00:00
2016-04-29	135,163,400	2.46	2.52	2.42	2.42	00:00:00
2016-05-02	129,461,600	2.41	2.46	2.34	2.37	00:00:00
2016-05-03	121,685,600	2.38	2.39	2.29	2.32	00:00:00
2016-05-04	136,127,600	2.30	2.34	2.26	2.26	00:00:00
2016-05-10	131,224,000	2.25	2.32	2.24	2.29	00:00:00
2016-05-11	148,607,900	2.28	2.30	2.20	2.26	00:00:00
2016-05-12	98,092,400	2.24	2.29	2.23	2.23	00:00:00
2016-05-13	123,623,900	2.20	2.25	2.18	2.22	00:00:00
2016-05-17	130,371,900	2.22	2.26	2.17	2.18	00:00:00
2016-05-18	101,324,600	2.18	2.25	2.17	2.24	00:00:00
2016-05-31	106,426,200	2.37	2.39	2.28	2.31	00:00:00
2016-06-01	114,167,500	2.31	2.33	2.24	2.27	00:00:00
2016-06-02	104,250,700	2.26	2.32	2.25	2.25	00:00:00
2016-06-03	105,051,500	2.27	2.27	2.17	2.21	00:00:00
2016-06-13	157,372,300	2.07	2.08	1.98	1.98	00:00:00
2016-06-14	174,571,900	1.96	2.01	1.90	1.91	00:00:00
2016-06-15	157,927,200	1.95	1.99	1.93	1.97	00:00:00
2016-06-21	97,040,900	2.12	2.17	2.10	2.15	00:00:00
2016-06-22	85,995,900	2.17	2.17	2.12	2.15	00:00:00
2016-06-23	164,518,800	2.15	2.26	2.13	2.26	00:00:00
2016-06-24	711,715,200	1.72	1.88	1.68	1.74	00:00:00
2016-06-27	604,627,000	1.74	1.78	1.52	1.55	00:00:00
2016-07-07	178,053,100	1.61	1.65	1.58	1.60	00:00:00
2016-07-08	287,435,300	1.58	1.77	1.58	1.76	00:00:00
2016-07-11	208,209,400	1.78	1.80	1.72	1.80	00:00:00
2016-07-14	190,357,400	1.93	1.97	1.92	1.94	00:00:00
2016-07-15	184,538,300	1.91	1.98	1.91	1.93	00:00:00
2016-07-28	158,742,600	1.97	1.97	1.89	1.90	00:00:00
2016-07-29	207,095,000	1.93	2.00	1.92	1.97	00:00:00
2016-08-02	224,063,300	1.91	1.91	1.81	1.83	00:00:00
2016-08-05	161,731,000	1.82	1.90	1.82	1.90	00:00:00
2016-08-08	97,526,100	1.91	1.95	1.91	1.92	00:00:00
2016-08-11	89,147,100	1.97	1.98	1.94	1.97	00:00:00
2016-08-12	68,295,300	1.97	1.98	1.97	1.98	00:00:00
2016-08-15	0	1.98	1.98	1.98	1.98	00:00:00
2016-08-16	88,566,600	1.95	1.97	1.94	1.94	00:00:00
2016-08-17	86,935,300	1.94	1.94	1.89	1.89	00:00:00
2016-08-23	127,183,900	1.86	1.94	1.86	1.94	00:00:00
2016-08-24	169,540,000	1.93	2.00	1.91	2.00	00:00:00
2016-09-01	210,107,000	2.13	2.22	2.11	2.13	00:00:00
2016-09-02	135,913,200	2.16	2.20	2.13	2.19	00:00:00
2016-09-06	87,273,100	2.19	2.20	2.14	2.14	00:00:00
2016-09-07	99,481,600	2.15	2.18	2.10	2.16	00:00:00
2016-09-22	86,789,500	2.07	2.09	2.04	2.06	00:00:00
2016-09-23	104,957,400	2.06	2.07	2.00	2.00	00:00:00
2016-10-04	84,602,400	1.94	1.95	1.92	1.93	00:00:00
2016-10-05	126,065,900	1.92	2.00	1.91	1.99	00:00:00
2016-10-06	124,944,800	2.01	2.04	2.00	2.01	00:00:00
2016-10-07	104,125,200	2.01	2.04	1.98	2.00	00:00:00
2016-10-17	87,250,100	1.99	2.02	1.99	2.00	00:00:00
2016-10-18	89,371,700	2.02	2.06	2.01	2.06	00:00:00
2016-10-19	74,939,500	2.06	2.09	2.04	2.07	00:00:00
2016-10-20	92,288,600	2.08	2.11	2.06	2.11	00:00:00
2016-10-21	73,356,200	2.11	2.12	2.09	2.11	00:00:00
2016-10-31	81,182,900	2.15	2.16	2.10	2.11	00:00:00
2016-11-15	119,565,200	2.21	2.21	2.13	2.15	00:00:00
2016-11-16	118,932,400	2.14	2.17	2.09	2.11	00:00:00
2016-11-22	103,604,300	2.04	2.09	2.03	2.06	00:00:00
2016-11-23	147,685,600	2.07	2.07	1.98	2.05	00:00:00
2016-11-29	129,502,000	1.96	2.04	1.95	2.04	00:00:00
2016-11-30	151,400,200	2.04	2.11	2.03	2.10	00:00:00
2016-12-01	144,606,200	2.08	2.14	2.06	2.14	00:00:00
2016-12-02	137,183,200	2.12	2.15	2.11	2.13	00:00:00
2016-12-05	245,569,000	2.03	2.17	2.01	2.11	00:00:00
2016-12-06	219,889,500	2.12	2.28	2.11	2.28	00:00:00
2016-12-07	251,733,700	2.33	2.39	2.30	2.32	00:00:00
2016-12-13	186,415,400	2.33	2.43	2.30	2.43	00:00:00
2016-12-14	147,387,000	2.40	2.45	2.37	2.37	00:00:00
2016-12-15	213,323,100	2.39	2.45	2.37	2.45	00:00:00
2016-12-16	192,204,600	2.47	2.47	2.40	2.41	00:00:00
2016-12-20	86,971,000	2.40	2.45	2.39	2.45	00:00:00
2016-12-21	89,041,000	2.45	2.47	2.41	2.45	00:00:00
2016-12-27	31,900,400	2.46	2.47	2.44	2.45	00:00:00
2016-12-28	40,681,000	2.45	2.46	2.42	2.43	00:00:00
2017-01-03	104,179,100	2.47	2.54	2.45	2.50	00:00:00
2017-01-04	104,668,500	2.53	2.56	2.51	2.54	00:00:00
2017-01-05	100,996,500	2.53	2.58	2.52	2.56	00:00:00
2017-01-06	82,750,000	2.57	2.59	2.54	2.54	00:00:00
2017-01-16	70,376,400	2.45	2.47	2.42	2.42	00:00:00
2017-01-24	299,513,500	2.28	2.33	2.26	2.29	00:00:00
2017-01-25	304,441,100	2.25	2.34	2.20	2.30	00:00:00
2017-01-31	148,412,000	2.19	2.22	2.16	2.17	00:00:00
2017-02-01	122,761,000	2.18	2.21	2.16	2.20	00:00:00
2017-02-02	94,760,700	2.20	2.21	2.17	2.18	00:00:00
2017-02-03	140,664,200	2.24	2.26	2.18	2.24	00:00:00
2017-02-07	112,328,400	2.17	2.18	2.14	2.14	00:00:00
2017-02-08	164,959,200	2.16	2.16	2.08	2.14	00:00:00
2017-02-13	96,710,500	2.13	2.16	2.12	2.14	00:00:00
2017-02-14	88,888,800	2.14	2.18	2.12	2.17	00:00:00
2017-02-15	109,848,800	2.18	2.22	2.18	2.19	00:00:00
2017-02-27	214,018,600	2.20	2.21	2.15	2.19	00:00:00
2017-03-06	101,939,300	2.33	2.34	2.31	2.32	00:00:00
2017-03-07	83,450,600	2.34	2.34	2.31	2.33	00:00:00
2017-03-08	96,634,800	2.33	2.35	2.32	2.33	00:00:00
2017-03-09	199,880,600	2.33	2.41	2.33	2.39	00:00:00
2017-03-10	222,200,600	2.41	2.47	2.41	2.43	00:00:00
2017-03-30	72,832,100	2.51	2.53	2.50	2.53	00:00:00
2017-03-31	91,411,900	2.52	2.55	2.51	2.55	00:00:00
2017-04-03	122,681,500	2.55	2.55	2.49	2.51	00:00:00
2017-04-11	131,082,000	2.50	2.52	2.47	2.50	00:00:00
2017-04-12	118,482,500	2.51	2.52	2.46	2.48	00:00:00
2017-04-13	125,298,600	2.46	2.46	2.43	2.44	00:00:00
2017-04-14	0	2.44	2.44	2.44	2.44	00:00:00
2017-04-17	0	2.44	2.44	2.44	2.44	00:00:00
2017-04-18	126,846,600	2.45	2.45	2.39	2.39	00:00:00
2017-04-19	153,468,200	2.40	2.50	2.39	2.47	00:00:00
2017-04-27	144,908,200	2.72	2.74	2.67	2.67	00:00:00
2017-04-28	133,623,700	2.68	2.72	2.66	2.67	00:00:00
2017-05-01	0	2.67	2.67	2.67	2.67	00:00:00
2017-05-02	102,127,100	2.70	2.70	2.66	2.68	00:00:00
2017-05-03	90,750,100	2.68	2.70	2.68	2.69	00:00:00
2017-05-08	157,803,100	2.89	2.90	2.83	2.85	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >>